Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hawthorn Bancshares (NQ: HWBK )

19.50 +0.04 (+0.21%)

Streaming Delayed Price Updated: 1:38 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.033	7.033	7.033	7.033	339	-0.18(-2.45%)
May 27, 2010	7.033	7.210	7.033	7.210	2,378	+0.00(+0.00%)
May 26, 2010	7.210	7.210	7.051	7.210	1,274	+0.09(+1.24%)
May 25, 2010	7.045	7.151	7.045	7.121	3,058	+0.06(+0.86%)
May 24, 2010	7.042	7.139	7.042	7.061	4,325	+0.06(+0.82%)
May 21, 2010	6.986	7.004	6.825	7.004	863	+0.06(+0.93%)
May 20, 2010	6.968	6.968	6.768	6.939	4,927	-0.05(-0.67%)
May 19, 2010	6.827	7.010	6.827	6.986	3,367	+0.09(+1.37%)
May 18, 2010	7.139	7.139	6.892	6.892	7,934	-0.01(-0.17%)
May 17, 2010	7.063	7.063	6.904	6.904	5,097	-0.16(-2.33%)
May 13, 2010	7.068	7.068	7.068	7.068	0	-0.07(-0.99%)
May 12, 2010	7.392	7.551	7.139	7.139	20,440	-0.28(-3.73%)
May 11, 2010	7.286	7.416	7.251	7.416	48,037	-0.04(-0.47%)
May 10, 2010	7.798	7.798	7.357	7.451	8,148	+0.26(+3.69%)
May 07, 2010	7.539	7.545	7.186	7.186	4,861	-0.29(-3.93%)
May 06, 2010	7.427	7.722	7.427	7.480	8,216	-0.08(-1.09%)
May 05, 2010	7.698	7.769	7.357	7.563	22,817	+0.03(+0.39%)
May 04, 2010	7.533	7.563	7.357	7.533	10,424	+0.01(+0.16%)
May 03, 2010	7.704	7.798	7.522	7.522	5,508	-0.24(-3.11%)
Apr 30, 2010	7.713	7.763	7.713	7.763	472	-0.01(-0.09%)
Apr 29, 2010	7.769	7.854	7.769	7.770	535	-0.09(-1.11%)
Apr 28, 2010	7.710	7.857	7.710	7.857	2,888	+0.04(+0.45%)
Apr 27, 2010	7.692	7.822	7.692	7.822	876	-0.13(-1.63%)
Apr 26, 2010	7.745	8.081	7.739	7.951	6,409	+0.24(+3.13%)
Apr 23, 2010	7.663	7.886	7.651	7.710	3,168	-0.18(-2.24%)
Apr 21, 2010	7.886	7.886	7.886	7.886	0	+0.06(+0.75%)
Apr 20, 2010	7.828	7.828	7.822	7.828	679	+0.00(+0.00%)
Apr 19, 2010	7.722	7.881	7.504	7.828	4,993	+0.05(+0.64%)
Apr 15, 2010	7.778	7.778	7.778	7.778	0	-0.02(-0.26%)
Apr 14, 2010	7.804	7.804	7.739	7.798	2,038	+0.02(+0.30%)
Apr 13, 2010	7.651	7.875	7.633	7.775	7,479	+0.12(+1.62%)
Apr 12, 2010	7.633	7.651	7.633	7.651	1,529	+0.12(+1.56%)
Apr 09, 2010	7.539	7.539	7.533	7.533	1,677	+0.00(+0.00%)
Apr 08, 2010	7.510	7.533	7.510	7.533	1,699	+0.00(+0.00%)
Apr 07, 2010	7.380	7.533	7.380	7.533	3,398	+0.07(+0.95%)
Apr 05, 2010	7.463	7.463	7.463	7.463	0	+0.40(+5.67%)
Apr 01, 2010	7.057	7.063	7.063	7.063	8,835	+0.18(+2.65%)
Mar 31, 2010	7.216	7.216	6.880	6.880	2,378	-0.21(-2.99%)
Mar 30, 2010	7.239	7.239	6.998	7.092	3,158	-0.15(-2.03%)
Mar 29, 2010	7.068	7.239	6.915	7.239	6,031	+0.06(+0.82%)
Mar 26, 2010	7.180	7.180	7.180	7.180	169	+0.14(+2.01%)
Mar 24, 2010	7.039	7.039	7.039	7.039	0	-0.08(-1.16%)
Mar 23, 2010	7.327	7.327	7.122	7.122	805	+0.04(+0.59%)
Mar 17, 2010	7.080	7.080	7.080	7.080	0	-0.25(-3.37%)
Mar 15, 2010	7.327	7.327	7.327	7.327	0	+0.21(+2.89%)
Mar 12, 2010	7.074	7.121	7.063	7.121	637	-0.34(-4.57%)
Mar 11, 2010	7.198	7.651	7.063	7.463	5,139	+0.52(+7.54%)
Mar 10, 2010	7.003	7.009	6.939	6.939	2,963	-0.20(-2.74%)
Mar 09, 2010	7.140	7.140	7.135	7.135	433	+0.08(+1.12%)
Mar 08, 2010	7.056	7.056	7.056	7.056	281	+0.06(+0.83%)
Mar 05, 2010	6.884	6.997	6.881	6.997	4,973	+0.09(+1.35%)
Mar 03, 2010	6.624	6.904	6.904	6.904	1,886	-0.08(-1.17%)
Mar 02, 2010	6.881	7.484	6.612	6.986	16,705	-0.03(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hawthorn Bancshares (NQ: HWBK )

Historical Prices